Market Cap $2.59T
-0.43%
Volume 24h $166.30B
-24.61%
BTC % 55.13%
0.45%
ETH % 12.22%
-0.73%
Coins
29.357
+19
Exchanges
885
Last update
1 minute ago
RSS3 (RSS3) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.116187 | $0.116175 | $0.118751 | $0.116829 | $2,965,092 | $78,416,638 |
| Oct-29 2024 | $0.117541 | $0.114217 | $0.118923 | $0.114217 | $3,071,238 | $79,330,803 |
| Oct-28 2024 | $0.114773 | $0.110606 | $0.114773 | $0.113348 | $2,782,181 | $77,462,526 |
| Oct-27 2024 | $0.114155 | $0.111448 | $0.114155 | $0.111448 | $2,459,539 | $77,045,557 |
| Oct-26 2024 | $0.112138 | $0.109237 | $0.113414 | $0.109237 | $3,615,256 | $75,683,863 |
| Oct-25 2024 | $0.114354 | $0.114354 | $0.121349 | $0.121349 | $3,270,333 | $77,180,015 |
| Oct-24 2024 | $0.121197 | $0.119186 | $0.122436 | $0.120974 | $3,053,882 | $81,798,179 |
| Oct-23 2024 | $0.120205 | $0.119008 | $0.125275 | $0.125132 | $3,075,360 | $81,128,562 |
| Oct-22 2024 | $0.125622 | $0.123663 | $0.126901 | $0.126901 | $3,074,024 | $84,784,609 |
| Oct-21 2024 | $0.127717 | $0.12586 | $0.135833 | $0.13141 | $4,991,461 | $86,198,781 |
| Oct-20 2024 | $0.131814 | $0.128597 | $0.133152 | $0.132278 | $3,180,552 | $88,963,478 |
| Oct-19 2024 | $0.131754 | $0.128395 | $0.132892 | $0.128395 | $2,497,517 | $88,923,266 |
| Oct-18 2024 | $0.127617 | $0.125525 | $0.131539 | $0.125873 | $3,499,119 | $86,131,227 |
| Oct-17 2024 | $0.126124 | $0.125975 | $0.133089 | $0.130665 | $3,705,476 | $85,123,329 |
| Oct-16 2024 | $0.130357 | $0.130357 | $0.137846 | $0.131195 | $4,852,376 | $87,980,580 |